Bengang Steel Plates Co., Ltd. (SHE:200761)
China · Delayed Price · Currency is CNY · Price in HKD 0.9000
+0.0100 (1.12%)
Jun 2, 2026, 3:04 PM CST
SHE:200761 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 0.88 | 0.91 | 0.88 | 0.90 | 0.90 | 1.12% | 774,900 |
| Jun 1, 2026 | 0.88 | 0.89 | 0.87 | 0.89 | 0.89 | 1.14% | 315,200 |
| May 29, 2026 | 0.86 | 0.89 | 0.86 | 0.88 | 0.88 | - | 386,700 |
| May 28, 2026 | 0.88 | 0.89 | 0.86 | 0.88 | 0.88 | - | 272,300 |
| May 27, 2026 | 0.89 | 0.90 | 0.87 | 0.88 | 0.88 | -2.22% | 511,800 |
| May 26, 2026 | 0.91 | 0.91 | 0.88 | 0.90 | 0.90 | -1.10% | 715,400 |
| May 25, 2026 | 0.90 | 0.91 | 0.89 | 0.91 | 0.91 | - | 933,800 |
| May 22, 2026 | 0.88 | 0.91 | 0.86 | 0.91 | 0.91 | 3.41% | 1,487,951 |
| May 21, 2026 | 0.92 | 0.92 | 0.87 | 0.88 | 0.88 | -4.35% | 2,271,400 |
| May 20, 2026 | 0.95 | 0.95 | 0.90 | 0.92 | 0.92 | -3.16% | 1,293,700 |
| May 19, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | - | 478,100 |
| May 18, 2026 | 0.95 | 0.96 | 0.93 | 0.95 | 0.95 | -2.06% | 573,200 |
| May 15, 2026 | 0.96 | 0.99 | 0.95 | 0.97 | 0.97 | - | 539,135 |
| May 14, 2026 | 1.00 | 1.00 | 0.97 | 0.97 | 0.97 | -2.02% | 442,400 |
| May 13, 2026 | 0.99 | 1.00 | 0.98 | 0.99 | 0.99 | -1.00% | 459,300 |
| May 12, 2026 | 1.00 | 1.01 | 0.99 | 1.00 | 1.00 | -0.99% | 659,600 |
| May 11, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.00% | 1,080,400 |
| May 8, 2026 | 0.96 | 1.00 | 0.96 | 1.00 | 1.00 | 2.04% | 1,051,951 |
| May 7, 2026 | 1.01 | 1.02 | 0.97 | 0.98 | 0.98 | -2.97% | 1,246,300 |
| May 6, 2026 | 1.07 | 1.07 | 1.00 | 1.01 | 1.01 | -6.48% | 2,328,550 |
| Apr 30, 2026 | 1.10 | 1.10 | 1.07 | 1.08 | 1.08 | -3.57% | 992,900 |
| Apr 29, 2026 | 1.11 | 1.12 | 1.10 | 1.12 | 1.12 | 0.90% | 223,800 |
| Apr 28, 2026 | 1.13 | 1.13 | 1.09 | 1.11 | 1.11 | -3.48% | 1,379,643 |
| Apr 27, 2026 | 1.14 | 1.15 | 1.13 | 1.15 | 1.15 | 0.88% | 266,000 |
| Apr 24, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | - | 158,261 |
| Apr 23, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | -1.72% | 795,000 |
| Apr 22, 2026 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 0.87% | 418,700 |
| Apr 21, 2026 | 1.12 | 1.15 | 1.11 | 1.15 | 1.15 | 1.77% | 1,142,700 |
| Apr 20, 2026 | 1.14 | 1.14 | 1.11 | 1.13 | 1.13 | -0.88% | 554,400 |
| Apr 17, 2026 | 1.17 | 1.17 | 1.10 | 1.14 | 1.14 | -2.56% | 1,133,000 |
| Apr 16, 2026 | 1.17 | 1.18 | 1.16 | 1.17 | 1.17 | - | 567,800 |
| Apr 15, 2026 | 1.19 | 1.19 | 1.17 | 1.17 | 1.17 | -2.50% | 639,000 |
| Apr 14, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 953,400 |
| Apr 13, 2026 | 1.20 | 1.21 | 1.18 | 1.19 | 1.19 | -1.65% | 987,200 |
| Apr 10, 2026 | 1.22 | 1.22 | 1.20 | 1.21 | 1.21 | -0.82% | 317,000 |
| Apr 9, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | 0.83% | 193,700 |
| Apr 8, 2026 | 1.21 | 1.22 | 1.20 | 1.21 | 1.21 | - | 449,100 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | -0.82% | 192,400 |
| Apr 3, 2026 | 1.21 | 1.22 | 1.21 | 1.22 | 1.22 | -0.81% | 382,700 |
| Apr 2, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 252,900 |
| Apr 1, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | 142,021 |
| Mar 31, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | - | 529,021 |
| Mar 30, 2026 | 1.22 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 155,900 |
| Mar 27, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 30,000 |
| Mar 26, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | - | 562,300 |
| Mar 25, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.24 | - | 421,600 |
| Mar 24, 2026 | 1.22 | 1.24 | 1.21 | 1.24 | 1.24 | 0.81% | 473,700 |
| Mar 23, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 583,600 |
| Mar 20, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 248,559 |
| Mar 19, 2026 | 1.26 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 464,900 |